Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KeyCorp (NY: KEY )

15.06 -0.02 (-0.13%)
Streaming Delayed Price Updated: 12:49 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2013 8.140 8.147 7.967 8.057 17,615,996 -0.08(-1.02%)
Aug 29, 2013 8.085 8.195 8.064 8.140 13,438,074 +0.07(+0.86%)
Aug 28, 2013 7.988 8.167 7.947 8.071 15,404,835 +0.03(+0.34%)
Aug 27, 2013 8.254 8.257 8.016 8.043 16,856,850 -0.32(-3.80%)
Aug 26, 2013 8.409 8.464 8.340 8.361 11,560,581 -0.06(-0.74%)
Aug 23, 2013 8.540 8.561 8.382 8.423 9,666,691 -0.07(-0.77%)
Aug 22, 2013 8.344 8.499 8.317 8.489 12,041,530 +0.18(+2.15%)
Aug 21, 2013 8.330 8.399 8.248 8.310 14,127,279 -0.05(-0.58%)
Aug 20, 2013 8.255 8.406 8.174 8.358 18,207,870 +0.12(+1.42%)
Aug 19, 2013 8.344 8.344 8.241 8.241 11,491,302 -0.12(-1.40%)
Aug 16, 2013 8.310 8.468 8.282 8.358 11,368,640 +0.05(+0.66%)
Aug 15, 2013 8.372 8.372 8.241 8.303 13,980,586 -0.14(-1.71%)
Aug 14, 2013 8.434 8.495 8.392 8.447 12,624,653 +0.01(+0.08%)
Aug 13, 2013 8.392 8.502 8.317 8.440 14,022,176 +0.07(+0.82%)
Aug 12, 2013 8.358 8.420 8.310 8.372 10,237,174 -0.03(-0.41%)
Aug 09, 2013 8.440 8.502 8.379 8.406 11,382,668 -0.04(-0.49%)
Aug 08, 2013 8.440 8.502 8.344 8.447 16,893,404 +0.08(+0.90%)
Aug 07, 2013 8.475 8.482 8.330 8.372 16,297,827 -0.14(-1.62%)
Aug 06, 2013 8.592 8.633 8.461 8.509 15,781,359 -0.10(-1.12%)
Aug 05, 2013 8.592 8.660 8.552 8.605 8,020,328 -0.02(-0.24%)
Aug 02, 2013 8.647 8.674 8.550 8.626 12,225,032 -0.03(-0.32%)
Aug 01, 2013 8.516 8.681 8.509 8.653 15,946,321 +0.21(+2.52%)
Jul 31, 2013 8.406 8.537 8.399 8.440 14,532,497 +0.05(+0.66%)
Jul 30, 2013 8.385 8.447 8.324 8.385 12,871,475 +0.02(+0.25%)
Jul 29, 2013 8.509 8.523 8.330 8.365 11,915,721 -0.16(-1.85%)
Jul 26, 2013 8.413 8.530 8.413 8.523 13,829,139 +0.03(+0.32%)
Jul 25, 2013 8.482 8.588 8.427 8.495 19,482,430 -0.01(-0.08%)
Jul 24, 2013 8.489 8.550 8.423 8.502 15,688,685 +0.05(+0.65%)
Jul 23, 2013 8.530 8.537 8.399 8.447 18,279,756 -0.05(-0.65%)
Jul 22, 2013 8.296 8.509 8.269 8.502 19,523,754 +0.23(+2.74%)
Jul 19, 2013 8.152 8.303 8.138 8.275 19,319,514 +0.14(+1.78%)
Jul 18, 2013 7.911 8.248 7.863 8.131 26,133,694 +0.12(+1.55%)
Jul 17, 2013 7.959 8.055 7.939 8.007 13,486,613 +0.07(+0.87%)
Jul 16, 2013 8.097 8.100 7.849 7.939 14,396,309 -0.14(-1.79%)
Jul 15, 2013 8.138 8.186 8.083 8.083 9,827,772 -0.02(-0.25%)
Jul 12, 2013 7.980 8.107 7.959 8.104 12,115,031 +0.15(+1.90%)
Jul 11, 2013 8.220 8.220 7.911 7.952 21,360,658 -0.15(-1.87%)
Jul 10, 2013 8.159 8.186 8.028 8.104 14,915,368 -0.06(-0.76%)
Jul 09, 2013 8.241 8.227 8.117 8.165 20,012,152 -0.02(-0.25%)
Jul 08, 2013 8.289 8.337 8.172 8.186 16,357,322 -0.06(-0.75%)
Jul 05, 2013 7.925 8.248 7.925 8.248 20,552,950 +0.39(+4.99%)
Jul 03, 2013 7.787 7.877 7.760 7.856 7,572,938 +0.02(+0.26%)
Jul 02, 2013 7.726 7.897 7.705 7.836 17,639,844 +0.11(+1.42%)
Jul 01, 2013 7.609 7.836 7.602 7.726 17,880,636 +0.14(+1.81%)
Jun 28, 2013 7.588 7.622 7.499 7.588 14,625,458 -0.03(-0.36%)
Jun 27, 2013 7.547 7.622 7.499 7.616 13,830,562 +0.14(+1.84%)
Jun 26, 2013 7.540 7.540 7.409 7.478 19,105,146 +0.11(+1.49%)
Jun 25, 2013 7.244 7.389 7.203 7.368 16,367,539 +0.19(+2.68%)
Jun 24, 2013 7.148 7.258 7.117 7.176 18,965,168 -0.07(-0.95%)
Jun 21, 2013 7.210 7.299 7.117 7.244 25,468,214 +0.12(+1.64%)
Jun 20, 2013 7.093 7.306 7.038 7.128 39,174,728 -0.03(-0.38%)
Jun 19, 2013 7.203 7.231 7.134 7.155 14,887,670 -0.06(-0.86%)
Jun 18, 2013 7.141 7.279 7.117 7.217 14,634,102 +0.05(+0.77%)
Jun 17, 2013 7.196 7.217 7.114 7.162 12,789,456 +0.01(+0.10%)
Jun 14, 2013 7.320 7.327 7.086 7.155 16,669,304 -0.19(-2.53%)
Jun 13, 2013 7.203 7.348 7.155 7.341 14,516,049 +0.14(+1.91%)
Jun 12, 2013 7.430 7.451 7.203 7.203 17,223,460 -0.18(-2.42%)
Jun 11, 2013 7.485 7.519 7.378 7.382 15,535,049 -0.17(-2.27%)
Jun 10, 2013 7.471 7.602 7.451 7.554 22,394,946 +0.09(+1.20%)
Jun 07, 2013 7.348 7.485 7.299 7.464 18,128,304 +0.19(+2.55%)
Jun 06, 2013 7.189 7.286 7.149 7.279 12,355,403 +0.08(+1.05%)
Jun 05, 2013 7.313 7.361 7.203 7.203 12,672,118 -0.13(-1.78%)
Jun 04, 2013 7.396 7.485 7.320 7.334 9,696,249 -0.07(-0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.